KissMeData/039310/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	192300	46460585	2295	2295	2295	2295	480
3	20240116	192200	46460585	2295	2295	2295	2295	0
4	20240116	192100	46460585	2295	2295	2295	2295	0
5	20240116	192000	46460585	2295	2295	2295	2295	0
6	20240116	191900	46460585	2295	2295	2295	2295	0
7	20240116	191800	46460585	2295	2295	2295	2295	0
8	20240116	191700	46460585	2295	2295	2295	2295	0
9	20240116	191600	46460585	2295	2295	2295	2295	0
10	20240116	191500	46460585	2295	2295	2295	2295	0
11	20240116	191400	46460585	2295	2295	2295	2295	0
12	20240116	191300	46460585	2295	2295	2295	2295	0
13	20240116	191200	46460585	2295	2295	2295	2295	0
14	20240116	191100	46460585	2295	2295	2295	2295	0
15	20240116	191000	46460585	2295	2295	2295	2295	0
16	20240116	190900	46460585	2295	2295	2295	2295	0
17	20240116	190800	46460585	2295	2295	2295	2295	0
18	20240116	190700	46460585	2295	2295	2295	2295	0
19	20240116	190600	46460585	2295	2295	2295	2295	0
20	20240116	190500	46460585	2295	2295	2295	2295	0
21	20240116	190400	46460585	2295	2295	2295	2295	0
22	20240116	190300	46460585	2295	2295	2295	2295	0
23	20240116	190200	46460585	2295	2295	2295	2295	0
24	20240116	190100	46460585	2295	2295	2295	2295	0
25	20240116	190000	46460585	2295	2295	2295	2295	0
26	20240116	185900	46460585	2295	2295	2295	2295	0
27	20240116	185800	46460585	2295	2295	2295	2295	0
28	20240116	185700	46460585	2295	2295	2295	2295	0
29	20240116	185600	46460585	2295	2295	2295	2295	0
30	20240116	185500	46460585	2295	2295	2295	2295	0
31	20240116	185400	46460585	2295	2295	2295	2295	0
32	20240116	185300	46460585	2295	2295	2295	2295	480
33	20240116	185200	46460585	2295	2295	2295	2295	0
34	20240116	185100	46460585	2295	2295	2295	2295	0
35	20240116	185000	46460585	2295	2295	2295	2295	0
36	20240116	184900	46460585	2295	2295	2295	2295	0
37	20240116	184800	46460585	2295	2295	2295	2295	0
38	20240116	184700	46460585	2295	2295	2295	2295	0
39	20240116	184600	46460585	2295	2295	2295	2295	0
40	20240116	184500	46460585	2295	2295	2295	2295	0
41	20240116	184400	46460585	2295	2295	2295	2295	0
42	20240116	184300	46460585	2295	2295	2295	2295	0
43	20240116	184200	46460585	2295	2295	2295	2295	0
44	20240116	184100	46460585	2295	2295	2295	2295	0
45	20240116	184000	46460585	2295	2295	2295	2295	0
46	20240116	183900	46460585	2295	2295	2295	2295	0
47	20240116	183800	46460585	2295	2295	2295	2295	0
48	20240116	183700	46460585	2295	2295	2295	2295	0
49	20240116	183600	46460585	2295	2295	2295	2295	0
50	20240116	183500	46460585	2295	2295	2295	2295	0
51	20240116	183400	46460585	2295	2295	2295	2295	0
52	20240116	183300	46460585	2295	2295	2295	2295	0
53	20240116	183200	46460585	2295	2295	2295	2295	0
54	20240116	183100	46460585	2295	2295	2295	2295	0
55	20240116	183000	46460585	2295	2295	2295	2295	0
56	20240116	182900	46460585	2295	2295	2295	2295	0
57	20240116	182800	46460585	2295	2295	2295	2295	0
58	20240116	182700	46460585	2295	2295	2295	2295	0
59	20240116	182600	46460585	2295	2295	2295	2295	0
60	20240116	182500	46460585	2295	2295	2295	2295	0
61	20240116	182400	46460585	2295	2295	2295	2295	0
62	20240116	182300	46460585	2295	2295	2295	2295	480
63	20240116	182200	46460585	2295	2295	2295	2295	0
64	20240116	182100	46460585	2295	2295	2295	2295	0
65	20240116	182000	46460585	2295	2295	2295	2295	0
66	20240116	181900	46460585	2295	2295	2295	2295	0
67	20240116	181800	46460585	2295	2295	2295	2295	0
68	20240116	181700	46460585	2295	2295	2295	2295	0
69	20240116	181600	46460585	2295	2295	2295	2295	0
70	20240116	181500	46460585	2295	2295	2295	2295	0
71	20240116	181400	46460585	2295	2295	2295	2295	0
72	20240116	181300	46460585	2295	2295	2295	2295	0
73	20240116	181200	46460585	2295	2295	2295	2295	0
74	20240116	181100	46460585	2295	2295	2295	2295	0
75	20240116	181000	46460585	2295	2295	2295	2295	0
76	20240116	180900	46460585	2295	2295	2295	2295	0
77	20240116	180800	46460585	2295	2295	2295	2295	0
78	20240116	180700	46460585	2295	2295	2295	2295	0
79	20240116	180600	46460585	2295	2295	2295	2295	0
80	20240116	180500	46460585	2295	2295	2295	2295	0
81	20240116	180400	46460585	2295	2295	2295	2295	0
82	20240116	180300	46460585	2295	2295	2295	2295	0
83	20240116	180200	46460585	2295	2295	2295	2295	0
84	20240116	180100	46460585	2295	2295	2295	2295	0
85	20240116	180000	46460585	2295	2295	2295	2295	0
86	20240116	175900	46460585	2295	2295	2295	2295	0
87	20240116	175800	46460585	2295	2295	2295	2295	0
88	20240116	175700	46460585	2295	2295	2295	2295	0
89	20240116	175600	46460585	2295	2295	2295	2295	0
90	20240116	175500	46460585	2295	2295	2295	2295	0
91	20240116	175400	46460585	2295	2295	2295	2295	0
92	20240116	175300	46460585	2295	2295	2295	2295	480
93	20240116	175200	46460585	2295	2295	2295	2295	0
94	20240116	175100	46460585	2295	2295	2295	2295	0
95	20240116	175000	46460585	2295	2295	2295	2295	0
96	20240116	174900	46460585	2295	2295	2295	2295	0
97	20240116	174800	46460585	2295	2295	2295	2295	0
98	20240116	174700	46460585	2295	2295	2295	2295	0
99	20240116	174600	46460585	2295	2295	2295	2295	0
100	20240116	174500	46460585	2295	2295	2295	2295	0
101	20240116	174400	46460585	2295	2295	2295	2295	0
102	20240116	174300	46460585	2295	2295	2295	2295	0
103	20240116	174200	46460585	2295	2295	2295	2295	0
104	20240116	174100	46460585	2295	2295	2295	2295	0
105	20240116	174000	46460585	2295	2295	2295	2295	0
106	20240116	173900	46460585	2295	2295	2295	2295	0
107	20240116	173800	46460585	2295	2295	2295	2295	0
108	20240116	173700	46460585	2295	2295	2295	2295	0
109	20240116	173600	46460585	2295	2295	2295	2295	0
110	20240116	173500	46460585	2295	2295	2295	2295	0
111	20240116	173400	46460585	2295	2295	2295	2295	0
112	20240116	173300	46460585	2295	2295	2295	2295	0
113	20240116	173200	46460585	2295	2295	2295	2295	0
114	20240116	173100	46460585	2295	2295	2295	2295	0
115	20240116	173000	46460585	2295	2295	2295	2295	0
116	20240116	172900	46460585	2295	2295	2295	2295	0
117	20240116	172800	46460585	2295	2295	2295	2295	0
118	20240116	172700	46460585	2295	2295	2295	2295	0
119	20240116	172600	46460585	2295	2295	2295	2295	0
120	20240116	172500	46460585	2295	2295	2295	2295	0
121	20240116	172400	46460585	2295	2295	2295	2295	0
122	20240116	172300	46460585	2295	2295	2295	2295	480
123	20240116	172200	46460585	2295	2295	2295	2295	0
124	20240116	172100	46460585	2295	2295	2295	2295	0
125	20240116	172000	46460585	2295	2295	2295	2295	0
126	20240116	171900	46460585	2295	2295	2295	2295	0
127	20240116	171800	46460585	2295	2295	2295	2295	0
128	20240116	171700	46460585	2295	2295	2295	2295	0
129	20240116	171600	46460585	2295	2295	2295	2295	0
130	20240116	171500	46460585	2295	2295	2295	2295	0
131	20240116	171400	46460585	2295	2295	2295	2295	0
132	20240116	171300	46460585	2295	2295	2295	2295	0
133	20240116	171200	46460585	2295	2295	2295	2295	0
134	20240116	171100	46460585	2295	2295	2295	2295	0
135	20240116	171000	46460585	2295	2295	2295	2295	0
136	20240116	170900	46460585	2295	2295	2295	2295	0
137	20240116	170800	46460585	2295	2295	2295	2295	0
138	20240116	170700	46460585	2295	2295	2295	2295	0
139	20240116	170600	46460585	2295	2295	2295	2295	0
140	20240116	170500	46460585	2295	2295	2295	2295	0
141	20240116	170400	46460585	2295	2295	2295	2295	0
142	20240116	170300	46460585	2295	2295	2295	2295	0
143	20240116	170200	46460585	2295	2295	2295	2295	0
144	20240116	170100	46460585	2295	2295	2295	2295	0
145	20240116	170000	46460585	2295	2295	2295	2295	0
146	20240116	165900	46460585	2295	2295	2295	2295	0
147	20240116	165800	46460585	2295	2295	2295	2295	0
148	20240116	165700	46460585	2295	2295	2295	2295	0
149	20240116	165600	46460585	2295	2295	2295	2295	0
150	20240116	165500	46460585	2295	2295	2295	2295	0
151	20240116	165400	46460585	2295	2295	2295	2295	0
152	20240116	165300	46460585	2295	2295	2295	2295	480
153	20240116	165200	46460585	2295	2295	2295	2295	0
154	20240116	165100	46460585	2295	2295	2295	2295	0
155	20240116	165000	46460585	2295	2295	2295	2295	0
156	20240116	164900	46460585	2295	2295	2295	2295	0
157	20240116	164800	46460585	2295	2295	2295	2295	0
158	20240116	164700	46460585	2295	2295	2295	2295	0
159	20240116	164600	46460585	2295	2295	2295	2295	0
160	20240116	164500	46460585	2295	2295	2295	2295	0
161	20240116	164400	46460585	2295	2295	2295	2295	0
162	20240116	164300	46460585	2295	2295	2295	2295	0
163	20240116	164200	46460585	2295	2295	2295	2295	0
164	20240116	164100	46460585	2295	2295	2295	2295	0
165	20240116	164000	46460585	2295	2295	2295	2295	0
166	20240116	163900	46460585	2295	2295	2295	2295	0
167	20240116	163800	46460585	2295	2295	2295	2295	0
168	20240116	163700	46460585	2295	2295	2295	2295	0
169	20240116	163600	46460585	2295	2295	2295	2295	0
170	20240116	163500	46460585	2295	2295	2295	2295	0
171	20240116	163400	46460585	2295	2295	2295	2295	0
172	20240116	163300	46460585	2295	2295	2295	2295	0
173	20240116	163200	46460585	2295	2295	2295	2295	0
174	20240116	163100	46460585	2295	2295	2295	2295	0
175	20240116	163000	46460585	2295	2295	2295	2295	0
176	20240116	162900	46460585	2295	2295	2295	2295	0
177	20240116	162800	46460585	2295	2295	2295	2295	0
178	20240116	162700	46460585	2295	2295	2295	2295	0
179	20240116	162600	46460585	2295	2295	2295	2295	0
180	20240116	162500	46460585	2295	2295	2295	2295	0
181	20240116	162400	46460585	2295	2295	2295	2295	0
182	20240116	162300	46460585	2295	2295	2295	2295	480
183	20240116	162200	46460585	2295	2295	2295	2295	0
184	20240116	162100	46460585	2295	2295	2295	2295	0
185	20240116	162000	46460585	2295	2295	2295	2295	0
186	20240116	161900	46460585	2295	2295	2295	2295	0
187	20240116	161800	46460585	2295	2295	2295	2295	0
188	20240116	161700	46460585	2295	2295	2295	2295	0
189	20240116	161600	46460585	2295	2295	2295	2295	0
190	20240116	161500	46460585	2295	2295	2295	2295	0
191	20240116	161400	46460585	2295	2295	2295	2295	0
192	20240116	161300	46460585	2295	2295	2295	2295	0
193	20240116	161200	46460585	2295	2295	2295	2295	0
194	20240116	161100	46460585	2295	2295	2295	2295	0
195	20240116	161000	46460585	2295	2295	2295	2295	0
196	20240116	160900	46460585	2295	2295	2295	2295	0
197	20240116	160800	46460585	2295	2295	2295	2295	0
198	20240116	160700	46460585	2295	2295	2295	2295	0
199	20240116	160600	46460585	2295	2295	2295	2295	0
200	20240116	160500	46460585	2295	2295	2295	2295	0
201	20240116	160400	46460585	2295	2295	2295	2295	0
202	20240116	160300	46460585	2295	2295	2295	2295	0
203	20240116	160200	46460585	2295	2295	2295	2295	0
204	20240116	160100	46460585	2295	2295	2295	2295	0
205	20240116	160000	46460585	2295	2295	2295	2295	0
206	20240116	155900	46460585	2295	2295	2295	2295	0
207	20240116	155800	46460585	2295	2295	2295	2295	0
208	20240116	155700	46460585	2295	2295	2295	2295	0
209	20240116	155600	46460585	2295	2295	2295	2295	0
210	20240116	155500	46460585	2295	2295	2295	2295	0
211	20240116	155400	46460585	2295	2295	2295	2295	0
212	20240116	155300	46460585	2295	2295	2295	2295	480
213	20240116	155200	46460585	2295	2295	2295	2295	0
214	20240116	155100	46460585	2295	2295	2295	2295	0
215	20240116	155000	46460585	2295	2295	2295	2295	0
216	20240116	154900	46460585	2295	2295	2295	2295	0
217	20240116	154800	46460585	2295	2295	2295	2295	0
218	20240116	154700	46460585	2295	2295	2295	2295	0
219	20240116	154600	46460585	2295	2295	2295	2295	0
220	20240116	154500	46460585	2295	2295	2295	2295	0
221	20240116	154400	46460585	2295	2295	2295	2295	0
222	20240116	154300	46460585	2295	2295	2295	2295	0
223	20240116	154200	46460585	2295	2295	2295	2295	0
224	20240116	154100	46460585	2295	2295	2295	2295	0
225	20240116	154000	46460585	2295	2295	2295	2295	0
226	20240116	153900	46460585	2295	2295	2295	2295	0
227	20240116	153800	46460585	2295	2295	2295	2295	0
228	20240116	153700	46460585	2295	2295	2295	2295	0
229	20240116	153600	46460585	2295	2295	2295	2295	0
230	20240116	153500	46460585	2295	2295	2295	2295	0
231	20240116	153400	46460585	2295	2295	2295	2295	0
232	20240116	153300	46460585	2295	2295	2295	2295	0
233	20240116	153200	46460585	2295	2295	2295	2295	0
234	20240116	153100	46460585	2295	2295	2295	2295	0
235	20240116	153000	46460585	2295	2295	2295	2295	480
236	20240116	152900	45358985	2295	2295	2295	2295	0
237	20240116	152800	45358985	2295	2295	2295	2295	0
238	20240116	152700	45358985	2295	2295	2295	2295	0
239	20240116	152600	45358985	2295	2295	2295	2295	0
240	20240116	152500	45358985	2295	2295	2295	2295	0
241	20240116	152400	45358985	2295	2295	2295	2295	0
242	20240116	152300	45358985	2295	2295	2295	2295	0
243	20240116	152200	45358985	2295	2295	2295	2295	0
244	20240116	152100	45358985	2295	2295	2295	2295	0
245	20240116	152000	45358985	2295	2295	2295	2295	0
246	20240116	151900	45358985	2295	2295	2295	2295	0
247	20240116	151800	45358985	2295	2295	2295	2295	0
248	20240116	151700	45358985	2295	2295	2295	2295	0
249	20240116	151600	45358985	2295	2295	2295	2295	99
250	20240116	151500	45131780	2275	2280	2280	2275	43
251	20240116	151400	45033890	2295	2295	2295	2295	0
252	20240116	151300	45033890	2295	2295	2295	2295	0
253	20240116	151200	45033890	2295	2295	2295	2295	0
254	20240116	151100	45033890	2295	2295	2295	2295	0
255	20240116	151000	45033890	2295	2295	2295	2295	0
256	20240116	150900	45033890	2295	2295	2295	2295	2
257	20240116	150800	45029300	2295	2295	2295	2295	0
258	20240116	150700	45029300	2295	2295	2295	2295	0
259	20240116	150600	45029300	2295	2295	2295	2295	14
260	20240116	150500	44997170	2280	2280	2280	2280	0
261	20240116	150400	44997170	2280	2280	2280	2280	0
262	20240116	150300	44997170	2280	2280	2280	2280	250
263	20240116	150200	44427170	2280	2280	2280	2280	0
264	20240116	150100	44427170	2280	2280	2280	2280	1
265	20240116	150000	44424890	2295	2295	2295	2295	0
266	20240116	145900	44424890	2295	2295	2295	2295	0
267	20240116	145800	44424890	2295	2295	2295	2295	0
268	20240116	145700	44424890	2295	2295	2295	2295	0
269	20240116	145600	44424890	2295	2295	2295	2295	15
270	20240116	145500	44390465	2295	2295	2295	2295	0
271	20240116	145400	44390465	2295	2295	2295	2295	0
272	20240116	145300	44390465	2295	2295	2295	2295	0
273	20240116	145200	44390465	2295	2295	2295	2295	0
274	20240116	145100	44390465	2295	2295	2295	2295	0
275	20240116	145000	44390465	2295	2295	2295	2295	0
276	20240116	144900	44390465	2295	2295	2295	2295	0
277	20240116	144800	44390465	2295	2295	2295	2295	0
278	20240116	144700	44390465	2295	2295	2295	2295	0
279	20240116	144600	44390465	2295	2295	2295	2295	0
280	20240116	144500	44390465	2295	2295	2295	2295	0
281	20240116	144400	44390465	2295	2295	2295	2295	0
282	20240116	144300	44390465	2295	2295	2295	2295	0
283	20240116	144200	44390465	2295	2295	2295	2295	0
284	20240116	144100	44390465	2295	2295	2295	2295	0
285	20240116	144000	44390465	2295	2295	2295	2295	0
286	20240116	143900	44390465	2295	2295	2295	2295	0
287	20240116	143800	44390465	2295	2295	2295	2295	1
288	20240116	143700	44388170	2275	2275	2275	2275	0
289	20240116	143600	44388170	2275	2275	2275	2275	1
290	20240116	143500	44385895	2295	2295	2295	2295	0
291	20240116	143400	44385895	2295	2295	2295	2295	0
292	20240116	143300	44385895	2295	2295	2295	2295	0
293	20240116	143200	44385895	2295	2295	2295	2295	0
294	20240116	143100	44385895	2295	2295	2295	2295	0
295	20240116	143000	44385895	2295	2295	2295	2295	0
296	20240116	142900	44385895	2295	2295	2295	2295	0
297	20240116	142800	44385895	2295	2295	2295	2295	0
298	20240116	142700	44385895	2295	2295	2295	2295	0
299	20240116	142600	44385895	2295	2295	2295	2295	0
300	20240116	142500	44385895	2295	2295	2295	2295	0
301	20240116	142400	44385895	2295	2295	2295	2295	0
302	20240116	142300	44385895	2295	2295	2295	2295	0
303	20240116	142200	44385895	2295	2295	2295	2295	0
304	20240116	142100	44385895	2295	2295	2295	2295	0
305	20240116	142000	44385895	2295	2295	2295	2295	0
306	20240116	141900	44385895	2295	2295	2295	2295	0
307	20240116	141800	44385895	2295	2290	2295	2290	35
308	20240116	141700	44305735	2275	2275	2275	2275	0
309	20240116	141600	44305735	2275	2280	2280	2275	84
310	20240116	141500	44114235	2295	2295	2295	2295	0
311	20240116	141400	44114235	2295	2295	2295	2295	0
312	20240116	141300	44114235	2295	2295	2295	2295	0
313	20240116	141200	44114235	2295	2295	2295	2295	0
314	20240116	141100	44114235	2295	2295	2295	2295	0
315	20240116	141000	44114235	2295	2295	2295	2295	20
316	20240116	140900	44068335	2295	2295	2295	2295	0
317	20240116	140800	44068335	2295	2285	2295	2285	12
318	20240116	140700	44040905	2285	2285	2285	2285	0
319	20240116	140600	44040905	2285	2285	2285	2285	0
320	20240116	140500	44040905	2285	2285	2285	2285	0
321	20240116	140400	44040905	2285	2285	2285	2285	0
322	20240116	140300	44040905	2285	2285	2285	2285	0
323	20240116	140200	44040905	2285	2285	2285	2285	300
324	20240116	140100	43355405	2285	2285	2285	2285	50
325	20240116	140000	43241155	2275	2275	2275	2275	0
326	20240116	135900	43241155	2275	2275	2275	2275	0
327	20240116	135800	43241155	2275	2275	2275	2275	1
328	20240116	135700	43238880	2285	2285	2285	2285	0
329	20240116	135600	43238880	2285	2285	2285	2285	0
330	20240116	135500	43238880	2285	2285	2285	2285	0
331	20240116	135400	43238880	2285	2285	2285	2285	0
332	20240116	135300	43238880	2285	2285	2285	2285	0
333	20240116	135200	43238880	2285	2285	2285	2285	0
334	20240116	135100	43238880	2285	2285	2285	2285	0
335	20240116	135000	43238880	2285	2285	2285	2285	0
336	20240116	134900	43238880	2285	2285	2285	2285	0
337	20240116	134800	43238880	2285	2285	2285	2285	0
338	20240116	134700	43238880	2285	2285	2285	2285	0
339	20240116	134600	43238880	2285	2285	2285	2285	0
340	20240116	134500	43238880	2285	2285	2285	2285	0
341	20240116	134400	43238880	2285	2285	2285	2285	0
342	20240116	134300	43238880	2285	2285	2285	2285	0
343	20240116	134200	43238880	2285	2285	2285	2285	1
344	20240116	134100	43236595	2280	2280	2280	2280	59
345	20240116	134000	43102075	2280	2280	2280	2280	0
346	20240116	133900	43102075	2280	2280	2280	2280	0
347	20240116	133800	43102075	2280	2280	2280	2280	20
348	20240116	133700	43056475	2280	2280	2280	2280	0
349	20240116	133600	43056475	2280	2280	2280	2280	111
350	20240116	133500	42803395	2285	2285	2285	2285	0
351	20240116	133400	42803395	2285	2285	2285	2285	0
352	20240116	133300	42803395	2285	2285	2285	2285	0
353	20240116	133200	42803395	2285	2285	2285	2285	43
354	20240116	133100	42705140	2285	2285	2285	2285	0
355	20240116	133000	42705140	2285	2285	2285	2285	0
356	20240116	132900	42705140	2285	2285	2285	2285	0
357	20240116	132800	42705140	2285	2285	2285	2285	0
358	20240116	132700	42705140	2285	2285	2285	2285	0
359	20240116	132600	42705140	2285	2285	2285	2285	0
360	20240116	132500	42705140	2285	2285	2285	2285	115
361	20240116	132400	42442365	2285	2285	2285	2285	0
362	20240116	132300	42442365	2285	2285	2285	2285	0
363	20240116	132200	42442365	2285	2285	2285	2285	0
364	20240116	132100	42442365	2285	2285	2285	2285	0
365	20240116	132000	42442365	2285	2285	2285	2285	0
366	20240116	131900	42442365	2285	2285	2285	2285	0
367	20240116	131800	42442365	2285	2285	2285	2285	0
368	20240116	131700	42442365	2285	2285	2285	2285	0
369	20240116	131600	42442365	2285	2285	2285	2285	0
370	20240116	131500	42442365	2285	2285	2285	2285	0
371	20240116	131400	42442365	2285	2285	2285	2285	0
372	20240116	131300	42442365	2285	2290	2290	2285	210
373	20240116	131200	41961975	2295	2295	2295	2295	0
374	20240116	131100	41961975	2295	2295	2295	2295	0
375	20240116	131000	41961975	2295	2295	2295	2295	0
376	20240116	130900	41961975	2295	2295	2295	2295	0
377	20240116	130800	41961975	2295	2295	2295	2295	0
378	20240116	130700	41961975	2295	2295	2295	2295	0
379	20240116	130600	41961975	2295	2295	2295	2295	20
380	20240116	130500	41916075	2295	2295	2295	2295	0
381	20240116	130400	41916075	2295	2295	2295	2295	0
382	20240116	130300	41916075	2295	2295	2295	2295	0
383	20240116	130200	41916075	2295	2295	2295	2295	0
384	20240116	130100	41916075	2295	2295	2295	2295	0
385	20240116	130000	41916075	2295	2295	2295	2295	0
386	20240116	125900	41916075	2295	2295	2295	2295	0
387	20240116	125800	41916075	2295	2295	2295	2295	0
388	20240116	125700	41916075	2295	2295	2295	2295	0
389	20240116	125600	41916075	2295	2295	2295	2295	0
390	20240116	125500	41916075	2295	2295	2295	2295	0
391	20240116	125400	41916075	2295	2295	2295	2295	0
392	20240116	125300	41916075	2295	2295	2295	2295	0
393	20240116	125200	41916075	2295	2295	2295	2295	0
394	20240116	125100	41916075	2295	2295	2295	2295	0
395	20240116	125000	41916075	2295	2295	2295	2295	0
396	20240116	124900	41916075	2295	2295	2295	2295	0
397	20240116	124800	41916075	2295	2295	2295	2295	0
398	20240116	124700	41916075	2295	2295	2295	2295	0
399	20240116	124600	41916075	2295	2295	2295	2295	0
400	20240116	124500	41916075	2295	2295	2295	2295	0
401	20240116	124400	41916075	2295	2295	2295	2295	0
402	20240116	124300	41916075	2295	2295	2295	2295	2
403	20240116	124200	41911485	2295	2295	2295	2295	0
404	20240116	124100	41911485	2295	2295	2295	2295	0
405	20240116	124000	41911485	2295	2295	2295	2295	0
406	20240116	123900	41911485	2295	2295	2295	2295	0
407	20240116	123800	41911485	2295	2295	2295	2295	0
408	20240116	123700	41911485	2295	2295	2295	2295	2
409	20240116	123600	41906895	2295	2295	2295	2295	0
410	20240116	123500	41906895	2295	2295	2295	2295	0
411	20240116	123400	41906895	2295	2295	2295	2295	20
412	20240116	123300	41860995	2290	2290	2290	2290	0
413	20240116	123200	41860995	2290	2290	2290	2290	146
414	20240116	123100	41526655	2290	2290	2290	2290	0
415	20240116	123000	41526655	2290	2290	2290	2290	0
416	20240116	122900	41526655	2290	2290	2290	2290	0
417	20240116	122800	41526655	2290	2290	2290	2290	0
418	20240116	122700	41526655	2290	2290	2290	2290	0
419	20240116	122600	41526655	2290	2290	2290	2290	0
420	20240116	122500	41526655	2290	2290	2290	2290	0
421	20240116	122400	41526655	2290	2290	2290	2290	0
422	20240116	122300	41526655	2290	2290	2290	2290	100
423	20240116	122200	41297655	2295	2295	2295	2295	0
424	20240116	122100	41297655	2295	2295	2295	2295	0
425	20240116	122000	41297655	2295	2295	2295	2295	99
426	20240116	121900	41070450	2295	2295	2295	2295	99
427	20240116	121800	40843245	2285	2285	2285	2285	0
428	20240116	121700	40843245	2285	2285	2285	2285	0
429	20240116	121600	40843245	2285	2285	2285	2285	0
430	20240116	121500	40843245	2285	2285	2285	2285	0
431	20240116	121400	40843245	2285	2285	2285	2285	0
432	20240116	121300	40843245	2285	2285	2285	2285	0
433	20240116	121200	40843245	2285	2285	2285	2285	0
434	20240116	121100	40843245	2285	2285	2285	2285	0
435	20240116	121000	40843245	2285	2285	2285	2285	0
436	20240116	120900	40843245	2285	2285	2285	2285	0
437	20240116	120800	40843245	2285	2285	2285	2285	0
438	20240116	120700	40843245	2285	2285	2285	2285	52
439	20240116	120600	40724425	2300	2300	2300	2300	0
440	20240116	120500	40724425	2300	2300	2300	2300	0
441	20240116	120400	40724425	2300	2300	2300	2300	0
442	20240116	120300	40724425	2300	2300	2300	2300	0
443	20240116	120200	40724425	2300	2295	2300	2295	21
444	20240116	120100	40676130	2285	2285	2285	2285	0
445	20240116	120000	40676130	2285	2285	2285	2285	0
446	20240116	115900	40676130	2285	2285	2285	2285	0
447	20240116	115800	40676130	2285	2285	2285	2285	0
448	20240116	115700	40676130	2285	2285	2285	2285	0
449	20240116	115600	40676130	2285	2285	2285	2285	0
450	20240116	115500	40676130	2285	2285	2285	2285	0
451	20240116	115400	40676130	2285	2285	2285	2285	0
452	20240116	115300	40676130	2285	2285	2285	2285	4
453	20240116	115200	40666990	2300	2300	2300	2300	0
454	20240116	115100	40666990	2300	2300	2300	2300	0
455	20240116	115000	40666990	2300	2300	2300	2300	0
456	20240116	114900	40666990	2300	2300	2300	2300	0
457	20240116	114800	40666990	2300	2300	2300	2300	0
458	20240116	114700	40666990	2300	2300	2300	2300	0
459	20240116	114600	40666990	2300	2300	2300	2300	0
460	20240116	114500	40666990	2300	2300	2300	2300	0
461	20240116	114400	40666990	2300	2300	2300	2300	0
462	20240116	114300	40666990	2300	2300	2300	2300	0
463	20240116	114200	40666990	2300	2300	2300	2300	0
464	20240116	114100	40666990	2300	2300	2300	2300	0
465	20240116	114000	40666990	2300	2300	2300	2300	0
466	20240116	113900	40666990	2300	2300	2300	2300	0
467	20240116	113800	40666990	2300	2300	2300	2300	0
468	20240116	113700	40666990	2300	2300	2300	2300	0
469	20240116	113600	40666990	2300	2300	2300	2300	0
470	20240116	113500	40666990	2300	2300	2300	2300	0
471	20240116	113400	40666990	2300	2300	2300	2300	0
472	20240116	113300	40666990	2300	2300	2300	2300	0
473	20240116	113200	40666990	2300	2300	2300	2300	0
474	20240116	113100	40666990	2300	2300	2300	2300	0
475	20240116	113000	40666990	2300	2295	2300	2295	21
476	20240116	112900	40618770	2290	2290	2290	2290	0
477	20240116	112800	40618770	2290	2290	2290	2290	0
478	20240116	112700	40618770	2290	2290	2290	2290	0
479	20240116	112600	40618770	2290	2290	2290	2290	0
480	20240116	112500	40618770	2290	2290	2290	2290	0
481	20240116	112400	40618770	2290	2290	2290	2290	0
482	20240116	112300	40618770	2290	2290	2290	2290	0
483	20240116	112200	40618770	2290	2290	2290	2290	0
484	20240116	112100	40618770	2290	2290	2290	2290	0
485	20240116	112000	40618770	2290	2290	2290	2290	0
486	20240116	111900	40618770	2290	2290	2290	2290	0
487	20240116	111800	40618770	2290	2290	2290	2290	0
488	20240116	111700	40618770	2290	2290	2290	2290	3033
489	20240116	111600	33673200	2300	2300	2300	2300	0
490	20240116	111500	33673200	2300	2300	2300	2300	0
491	20240116	111400	33673200	2300	2290	2300	2290	8765
492	20240116	111300	13600920	2290	2290	2290	2290	0
493	20240116	111200	13600920	2290	2290	2290	2290	0
494	20240116	111100	13600920	2290	2290	2290	2290	0
495	20240116	111000	13600920	2290	2290	2290	2290	0
496	20240116	110900	13600920	2290	2270	2290	2270	100
497	20240116	110800	13373900	2255	2255	2255	2255	1
498	20240116	110700	13371645	2270	2270	2270	2270	0
499	20240116	110600	13371645	2270	2270	2270	2270	0
500	20240116	110500	13371645	2270	2270	2270	2270	0
501	20240116	110400	13371645	2270	2270	2270	2270	1
502	20240116	110300	13369375	2250	2250	2250	2250	1893
503	20240116	110200	9110125	2250	2250	2250	2250	0
504	20240116	110100	9110125	2250	2250	2250	2250	0
505	20240116	110000	9110125	2250	2250	2250	2250	22
506	20240116	105900	9060625	2250	2250	2250	2250	0
507	20240116	105800	9060625	2250	2250	2250	2250	21
508	20240116	105700	9013375	2245	2245	2245	2245	204
509	20240116	105600	8555395	2245	2245	2245	2245	0
510	20240116	105500	8555395	2245	2245	2245	2245	0
511	20240116	105400	8555395	2245	2245	2245	2245	100
512	20240116	105300	8330895	2245	2245	2245	2245	0
513	20240116	105200	8330895	2245	2245	2245	2245	0
514	20240116	105100	8330895	2245	2245	2245	2245	39
515	20240116	105000	8243340	2245	2245	2245	2245	0
516	20240116	104900	8243340	2245	2245	2245	2245	100
517	20240116	104800	8018840	2245	2245	2245	2245	0
518	20240116	104700	8018840	2245	2245	2245	2245	0
519	20240116	104600	8018840	2245	2245	2245	2245	4
520	20240116	104500	8009860	2245	2245	2245	2245	0
521	20240116	104400	8009860	2245	2245	2245	2245	0
522	20240116	104300	8009860	2245	2245	2245	2245	2
523	20240116	104200	8005370	2245	2245	2245	2245	0
524	20240116	104100	8005370	2245	2245	2245	2245	15
525	20240116	104000	7971695	2245	2245	2245	2245	0
526	20240116	103900	7971695	2245	2245	2245	2245	13
527	20240116	103800	7942510	2250	2250	2250	2250	0
528	20240116	103700	7942510	2250	2250	2250	2250	0
529	20240116	103600	7942510	2250	2250	2250	2250	0
530	20240116	103500	7942510	2250	2250	2250	2250	0
531	20240116	103400	7942510	2250	2250	2250	2250	0
532	20240116	103300	7942510	2250	2250	2250	2250	0
533	20240116	103200	7942510	2250	2250	2250	2250	0
534	20240116	103100	7942510	2250	2250	2250	2250	0
535	20240116	103000	7942510	2250	2250	2250	2250	0
536	20240116	102900	7942510	2250	2250	2250	2250	0
537	20240116	102800	7942510	2250	2250	2250	2250	1
538	20240116	102700	7940260	2250	2250	2250	2250	0
539	20240116	102600	7940260	2250	2270	2270	2250	216
540	20240116	102500	7453840	2245	2255	2255	2245	85
541	20240116	102400	7262910	2250	2250	2250	2250	0
542	20240116	102300	7262910	2250	2250	2250	2250	0
543	20240116	102200	7262910	2250	2250	2250	2250	0
544	20240116	102100	7262910	2250	2250	2270	2250	9
545	20240116	102000	7242640	2250	2250	2250	2250	184
546	20240116	101900	6828640	2250	2250	2250	2250	0
547	20240116	101800	6828640	2250	2270	2270	2250	117
548	20240116	101700	6565370	2270	2270	2270	2270	0
549	20240116	101600	6565370	2270	2270	2270	2270	0
550	20240116	101500	6565370	2270	2270	2270	2270	134
551	20240116	101400	6261190	2250	2250	2250	2250	0
552	20240116	101300	6261190	2250	2250	2250	2250	0
553	20240116	101200	6261190	2250	2250	2250	2250	0
554	20240116	101100	6261190	2250	2250	2250	2250	0
555	20240116	101000	6261190	2250	2250	2250	2250	0
556	20240116	100900	6261190	2250	2250	2250	2250	0
557	20240116	100800	6261190	2250	2255	2270	2250	73
558	20240116	100700	6096490	2275	2275	2275	2275	0
559	20240116	100600	6096490	2275	2275	2275	2275	0
560	20240116	100500	6096490	2275	2275	2275	2275	0
561	20240116	100400	6096490	2275	2275	2275	2275	0
562	20240116	100300	6096490	2275	2275	2275	2275	0
563	20240116	100200	6096490	2275	2275	2275	2275	0
564	20240116	100100	6096490	2275	2275	2275	2275	0
565	20240116	100000	6096490	2275	2275	2275	2275	0
566	20240116	095900	6096490	2275	2275	2275	2275	0
567	20240116	095800	6096490	2275	2285	2285	2275	30
568	20240116	095700	6028030	2285	2285	2285	2285	0
569	20240116	095600	6028030	2285	2285	2285	2285	115
570	20240116	095500	5765255	2290	2290	2290	2290	0
571	20240116	095400	5765255	2290	2290	2290	2290	21
572	20240116	095300	5717165	2290	2290	2290	2290	0
573	20240116	095200	5717165	2290	2290	2290	2290	0
574	20240116	095100	5717165	2290	2290	2290	2290	0
575	20240116	095000	5717165	2290	2290	2290	2290	0
576	20240116	094900	5717165	2290	2290	2290	2290	0
577	20240116	094800	5717165	2290	2290	2290	2290	0
578	20240116	094700	5717165	2290	2290	2290	2290	0
579	20240116	094600	5717165	2290	2290	2290	2290	0
580	20240116	094500	5717165	2290	2290	2290	2290	142
581	20240116	094400	5391985	2290	2290	2290	2290	0
582	20240116	094300	5391985	2290	2290	2290	2290	0
583	20240116	094200	5391985	2290	2290	2290	2290	0
584	20240116	094100	5391985	2290	2290	2290	2290	0
585	20240116	094000	5391985	2290	2290	2290	2290	142
586	20240116	093900	5066805	2290	2290	2290	2290	0
587	20240116	093800	5066805	2290	2290	2290	2290	0
588	20240116	093700	5066805	2290	2290	2290	2290	0
589	20240116	093600	5066805	2290	2290	2290	2290	0
590	20240116	093500	5066805	2290	2290	2290	2290	142
591	20240116	093400	4741625	2290	2290	2290	2290	0
592	20240116	093300	4741625	2290	2290	2290	2290	0
593	20240116	093200	4741625	2290	2290	2290	2290	0
594	20240116	093100	4741625	2290	2290	2290	2290	0
595	20240116	093000	4741625	2290	2290	2290	2290	142
596	20240116	092900	4416445	2290	2290	2290	2290	0
597	20240116	092800	4416445	2290	2290	2290	2290	0
598	20240116	092700	4416445	2290	2290	2290	2290	3
599	20240116	092600	4409575	2290	2290	2290	2290	0
600	20240116	092500	4409575	2290	2295	2295	2290	1075
601	20240116	092400	1946425	2295	2295	2295	2295	0
602	20240116	092300	1946425	2295	2295	2295	2295	0
603	20240116	092200	1946425	2295	2295	2295	2295	12
604	20240116	092100	1918885	2300	2300	2300	2300	0
605	20240116	092000	1918885	2300	2300	2300	2300	0
606	20240116	091900	1918885	2300	2300	2300	2300	0
607	20240116	091800	1918885	2300	2300	2300	2300	0
608	20240116	091700	1918885	2300	2295	2300	2295	241
609	20240116	091600	1364670	2290	2290	2290	2290	0
610	20240116	091500	1364670	2290	2290	2290	2290	0
611	20240116	091400	1364670	2290	2290	2290	2290	0
612	20240116	091300	1364670	2290	2290	2290	2290	0
613	20240116	091200	1364670	2290	2290	2290	2290	0
614	20240116	091100	1364670	2290	2290	2290	2290	0
615	20240116	091000	1364670	2290	2290	2290	2290	0
616	20240116	090900	1364670	2290	2300	2300	2290	53
617	20240116	090800	1242870	2290	2290	2290	2290	214
618	20240116	090700	752810	2300	2300	2300	2300	0
619	20240116	090600	752810	2300	2300	2305	2300	296
620	20240116	090500	71825	2300	2300	2300	2300	1
621	20240116	090400	69525	2315	2315	2315	2315	0
622	20240116	090300	69525	2315	2315	2315	2315	0
623	20240116	090200	69525	2315	2315	2315	2315	0
624	20240116	090100	69525	2315	2315	2315	2315	0
625	20240116	090000	69525	2315	2320	2320	2315	30